光・彩(7878)の株価時系列情報
光・彩(7878)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,213 | 2,296 | 2,213 | 2,294 | 800 |
| 2024/07/25 | 2,265 | 2,265 | 2,212 | 2,212 | 1,600 |
| 2024/07/24 | 2,330 | 2,330 | 2,257 | 2,265 | 1,700 |
| 2024/07/23 | 2,365 | 2,365 | 2,365 | 2,365 | 200 |
| 2024/07/22 | 2,402 | 2,402 | 2,335 | 2,335 | 2,000 |
| 2024/07/19 | 2,420 | 2,428 | 2,400 | 2,400 | 800 |
| 2024/07/18 | 2,442 | 2,443 | 2,421 | 2,427 | 400 |
| 2024/07/17 | 2,426 | 2,449 | 2,425 | 2,425 | 1,100 |
| 2024/07/16 | 2,426 | 2,426 | 2,426 | 2,426 | 100 |
| 2024/07/12 | 2,422 | 2,427 | 2,422 | 2,427 | 700 |
| 2024/07/11 | 2,440 | 2,450 | 2,425 | 2,450 | 800 |
| 2024/07/10 | 2,422 | 2,446 | 2,422 | 2,440 | 400 |
| 2024/07/09 | 2,440 | 2,440 | 2,440 | 2,440 | 100 |
| 2024/07/08 | 2,455 | 2,476 | 2,441 | 2,476 | 1,200 |
| 2024/07/05 | 2,440 | 2,440 | 2,426 | 2,440 | 1,200 |
| 2024/07/04 | 2,434 | 2,450 | 2,434 | 2,440 | 400 |
| 2024/07/03 | 2,449 | 2,449 | 2,415 | 2,430 | 1,200 |
| 2024/07/02 | 2,416 | 2,450 | 2,416 | 2,450 | 600 |
| 2024/07/01 | 2,433 | 2,478 | 2,416 | 2,416 | 1,200 |
| 2024/06/28 | 2,469 | 2,469 | 2,419 | 2,445 | 1,500 |
| 2024/06/27 | 2,457 | 2,479 | 2,452 | 2,475 | 1,200 |
| 2024/06/26 | 2,413 | 2,478 | 2,413 | 2,478 | 500 |
| 2024/06/25 | 2,412 | 2,449 | 2,412 | 2,449 | 900 |
| 2024/06/24 | 2,468 | 2,468 | 2,420 | 2,444 | 2,800 |
| 2024/06/21 | 2,424 | 2,480 | 2,424 | 2,475 | 1,400 |
| 2024/06/20 | 2,489 | 2,489 | 2,430 | 2,465 | 3,500 |
| 2024/06/19 | 2,550 | 2,550 | 2,470 | 2,489 | 2,200 |
| 2024/06/18 | 2,501 | 2,550 | 2,456 | 2,550 | 5,600 |
| 2024/06/17 | 2,604 | 2,643 | 2,551 | 2,551 | 3,800 |
| 2024/06/14 | 2,708 | 2,708 | 2,616 | 2,616 | 5,500 |
| 2024/06/13 | 2,765 | 2,785 | 2,624 | 2,647 | 12,000 |
| 2024/06/12 | 2,775 | 3,010 | 2,732 | 2,733 | 52,700 |
| 2024/06/11 | 3,090 | 3,100 | 2,715 | 2,725 | 94,500 |
| 2024/06/10 | 2,989 | 3,090 | 2,951 | 3,090 | 36,300 |
| 2024/06/07 | 2,534 | 2,640 | 2,534 | 2,589 | 7,200 |
| 2024/06/06 | 2,570 | 2,570 | 2,500 | 2,534 | 3,700 |
| 2024/06/05 | 2,595 | 2,645 | 2,505 | 2,520 | 5,200 |
| 2024/06/04 | 2,600 | 2,885 | 2,569 | 2,595 | 42,400 |
| 2024/06/03 | 2,479 | 2,525 | 2,379 | 2,500 | 6,600 |
| 2024/05/31 | 2,450 | 2,695 | 2,320 | 2,390 | 24,700 |
| 2024/05/30 | 2,320 | 2,500 | 2,253 | 2,371 | 6,900 |
| 2024/05/29 | 2,292 | 2,340 | 2,251 | 2,299 | 1,500 |
| 2024/05/28 | 2,250 | 2,290 | 2,250 | 2,290 | 1,000 |
| 2024/05/27 | 2,329 | 2,339 | 2,250 | 2,250 | 1,800 |
| 2024/05/24 | 2,299 | 2,326 | 2,251 | 2,255 | 4,800 |
| 2024/05/23 | 2,371 | 2,371 | 2,230 | 2,237 | 11,900 |
| 2024/05/22 | 2,239 | 2,700 | 2,236 | 2,451 | 82,500 |
| 2024/05/21 | 2,191 | 2,241 | 2,189 | 2,200 | 1,600 |
| 2024/05/20 | 2,138 | 2,164 | 2,135 | 2,155 | 1,200 |
| 2024/05/17 | 2,179 | 2,179 | 2,149 | 2,149 | 500 |
| 2024/05/16 | 2,160 | 2,160 | 2,111 | 2,152 | 1,200 |
| 2024/05/15 | 2,150 | 2,150 | 2,127 | 2,127 | 700 |
| 2024/05/14 | 2,140 | 2,150 | 2,140 | 2,150 | 200 |
| 2024/05/13 | 2,118 | 2,149 | 2,118 | 2,149 | 700 |
| 2024/05/10 | 2,145 | 2,149 | 2,145 | 2,149 | 400 |
| 2024/05/09 | 2,150 | 2,179 | 2,150 | 2,150 | 500 |
| 2024/05/08 | 2,160 | 2,162 | 2,112 | 2,140 | 900 |
| 2024/05/07 | 2,113 | 2,161 | 2,113 | 2,160 | 800 |
| 2024/05/02 | 2,176 | 2,176 | 2,113 | 2,113 | 600 |
| 2024/05/01 | 2,141 | 2,177 | 2,127 | 2,127 | 600 |
| 2024/04/30 | 2,142 | 2,142 | 2,141 | 2,141 | 500 |
| 2024/04/26 | 2,153 | 2,153 | 2,134 | 2,135 | 1,500 |
| 2024/04/25 | 2,199 | 2,199 | 2,169 | 2,169 | 300 |
| 2024/04/24 | 2,207 | 2,208 | 2,205 | 2,208 | 500 |
| 2024/04/23 | 2,244 | 2,244 | 2,180 | 2,201 | 2,200 |
| 2024/04/22 | 2,230 | 2,247 | 2,230 | 2,244 | 2,100 |
| 2024/04/19 | 2,223 | 2,281 | 2,223 | 2,280 | 1,100 |
| 2024/04/18 | 2,217 | 2,400 | 2,217 | 2,254 | 3,800 |
| 2024/04/17 | 2,250 | 2,317 | 2,220 | 2,317 | 1,100 |
| 2024/04/16 | 2,275 | 2,275 | 2,270 | 2,275 | 500 |
| 2024/04/15 | 2,332 | 2,332 | 2,282 | 2,282 | 1,200 |
| 2024/04/12 | 2,295 | 2,299 | 2,294 | 2,294 | 500 |
| 2024/04/11 | 2,281 | 2,281 | 2,281 | 2,281 | 400 |
| 2024/04/10 | 2,300 | 2,300 | 2,300 | 2,300 | 100 |
| 2024/04/09 | 2,304 | 2,304 | 2,300 | 2,300 | 500 |
| 2024/04/08 | 2,352 | 2,352 | 2,304 | 2,304 | 900 |
| 2024/04/05 | 2,301 | 2,314 | 2,301 | 2,310 | 900 |
| 2024/04/04 | 2,324 | 2,324 | 2,324 | 2,324 | 100 |
| 2024/04/03 | 2,311 | 2,358 | 2,311 | 2,324 | 500 |
| 2024/04/02 | 2,385 | 2,385 | 2,349 | 2,361 | 800 |
| 2024/04/01 | 2,330 | 2,391 | 2,330 | 2,391 | 800 |
| 2024/03/29 | 2,287 | 2,336 | 2,287 | 2,317 | 2,700 |
| 2024/03/28 | 2,251 | 2,399 | 2,250 | 2,351 | 7,500 |
| 2024/03/27 | 2,434 | 2,456 | 2,434 | 2,441 | 2,300 |
| 2024/03/26 | 2,523 | 2,523 | 2,430 | 2,454 | 3,700 |
| 2024/03/25 | 2,552 | 2,568 | 2,550 | 2,550 | 1,100 |
| 2024/03/22 | 2,530 | 2,574 | 2,530 | 2,540 | 1,100 |
| 2024/03/21 | 2,532 | 2,549 | 2,516 | 2,526 | 2,200 |
| 2024/03/19 | 2,566 | 2,567 | 2,512 | 2,558 | 3,700 |
| 2024/03/18 | 2,599 | 2,636 | 2,535 | 2,566 | 12,500 |
| 2024/03/15 | 2,517 | 2,849 | 2,517 | 2,849 | 21,100 |
| 2024/03/14 | 2,457 | 2,522 | 2,450 | 2,517 | 2,700 |
| 2024/03/13 | 2,542 | 2,542 | 2,487 | 2,487 | 1,400 |
| 2024/03/12 | 2,502 | 2,576 | 2,502 | 2,542 | 1,000 |
| 2024/03/11 | 2,557 | 2,558 | 2,525 | 2,525 | 1,900 |
| 2024/03/08 | 2,670 | 2,679 | 2,555 | 2,608 | 3,200 |
| 2024/03/07 | 2,672 | 2,725 | 2,672 | 2,720 | 2,800 |
| 2024/03/06 | 2,839 | 2,839 | 2,700 | 2,722 | 6,400 |
| 2024/03/05 | 2,878 | 3,200 | 2,827 | 2,883 | 29,100 |
| 2024/03/04 | 2,726 | 2,920 | 2,724 | 2,828 | 10,000 |
| 2024/03/01 | 2,553 | 2,780 | 2,553 | 2,724 | 9,400 |
| 2024/02/29 | 2,553 | 2,553 | 2,553 | 2,553 | 100 |
| 2024/02/28 | 2,553 | 2,553 | 2,503 | 2,553 | 1,100 |
| 2024/02/27 | 2,482 | 2,570 | 2,476 | 2,562 | 1,400 |
| 2024/02/26 | 2,549 | 2,578 | 2,528 | 2,578 | 1,300 |
| 2024/02/22 | 2,562 | 2,562 | 2,513 | 2,560 | 1,400 |
| 2024/02/21 | 2,584 | 2,584 | 2,493 | 2,562 | 2,100 |
| 2024/02/20 | 2,499 | 2,584 | 2,448 | 2,584 | 2,300 |
| 2024/02/19 | 2,415 | 2,500 | 2,415 | 2,490 | 1,700 |
| 2024/02/16 | 2,460 | 2,460 | 2,430 | 2,430 | 1,000 |
| 2024/02/14 | 2,475 | 2,500 | 2,429 | 2,429 | 1,600 |
| 2024/02/13 | 2,510 | 2,510 | 2,456 | 2,475 | 600 |
| 2024/02/09 | 2,539 | 2,540 | 2,462 | 2,510 | 3,300 |
| 2024/02/08 | 2,541 | 2,588 | 2,523 | 2,539 | 1,900 |
| 2024/02/07 | 2,542 | 2,580 | 2,542 | 2,580 | 400 |
| 2024/02/06 | 2,542 | 2,590 | 2,542 | 2,588 | 400 |
| 2024/02/05 | 2,590 | 2,590 | 2,540 | 2,581 | 1,200 |
| 2024/02/02 | 2,669 | 2,669 | 2,556 | 2,580 | 1,300 |
| 2024/02/01 | 2,590 | 2,638 | 2,590 | 2,638 | 500 |
| 2024/01/31 | 2,600 | 2,640 | 2,600 | 2,640 | 200 |
| 2024/01/30 | 2,615 | 2,627 | 2,602 | 2,627 | 800 |
| 2024/01/29 | 2,689 | 2,689 | 2,613 | 2,615 | 800 |
| 2024/01/26 | 2,608 | 2,609 | 2,589 | 2,589 | 400 |
| 2024/01/25 | 2,615 | 2,615 | 2,576 | 2,608 | 1,500 |
| 2024/01/24 | 2,582 | 2,615 | 2,581 | 2,615 | 500 |
| 2024/01/23 | 2,610 | 2,620 | 2,584 | 2,590 | 900 |
| 2024/01/22 | 2,613 | 2,613 | 2,599 | 2,600 | 700 |
| 2024/01/19 | 2,639 | 2,639 | 2,600 | 2,613 | 700 |
| 2024/01/18 | 2,605 | 2,606 | 2,603 | 2,603 | 600 |
| 2024/01/17 | 2,601 | 2,709 | 2,601 | 2,610 | 1,300 |
| 2024/01/16 | 2,640 | 2,649 | 2,620 | 2,649 | 900 |
| 2024/01/15 | 2,673 | 2,673 | 2,640 | 2,640 | 600 |
| 2024/01/12 | 2,720 | 2,720 | 2,662 | 2,673 | 1,800 |
| 2024/01/11 | 2,653 | 2,718 | 2,653 | 2,708 | 2,300 |
| 2024/01/10 | 2,685 | 2,689 | 2,652 | 2,652 | 1,200 |
| 2024/01/09 | 2,632 | 2,681 | 2,632 | 2,680 | 1,100 |
| 2024/01/05 | 2,648 | 2,650 | 2,629 | 2,650 | 1,300 |
| 2024/01/04 | 2,636 | 2,636 | 2,565 | 2,628 | 900 |
| 2023/12/29 | 2,595 | 2,603 | 2,595 | 2,601 | 1,400 |
| 2023/12/28 | 2,506 | 2,595 | 2,506 | 2,595 | 1,600 |
| 2023/12/27 | 2,525 | 2,555 | 2,513 | 2,513 | 3,700 |
| 2023/12/26 | 2,556 | 2,570 | 2,522 | 2,560 | 2,000 |
| 2023/12/25 | 2,598 | 2,604 | 2,553 | 2,604 | 900 |
| 2023/12/22 | 2,600 | 2,600 | 2,551 | 2,551 | 500 |
| 2023/12/21 | 2,520 | 2,625 | 2,520 | 2,625 | 900 |
| 2023/12/20 | 2,600 | 2,600 | 2,510 | 2,565 | 2,600 |
| 2023/12/19 | 2,577 | 2,605 | 2,566 | 2,566 | 1,300 |
| 2023/12/18 | 2,573 | 2,578 | 2,573 | 2,577 | 500 |
| 2023/12/15 | 2,697 | 2,697 | 2,565 | 2,623 | 1,300 |
| 2023/12/14 | 2,720 | 2,720 | 2,581 | 2,647 | 2,900 |
| 2023/12/13 | 2,700 | 2,702 | 2,623 | 2,652 | 4,000 |
| 2023/12/12 | 2,837 | 2,870 | 2,654 | 2,676 | 4,200 |
| 2023/12/11 | 2,885 | 3,115 | 2,755 | 2,787 | 22,200 |
| 2023/12/08 | 2,860 | 2,860 | 2,630 | 2,635 | 8,800 |
| 2023/12/07 | 2,885 | 2,933 | 2,751 | 2,855 | 5,500 |
| 2023/12/06 | 2,868 | 2,886 | 2,840 | 2,885 | 2,100 |
| 2023/12/05 | 2,918 | 2,943 | 2,866 | 2,918 | 1,300 |
| 2023/12/04 | 2,898 | 2,945 | 2,865 | 2,945 | 2,900 |
| 2023/12/01 | 2,850 | 2,860 | 2,824 | 2,860 | 1,200 |
| 2023/11/30 | 2,734 | 2,850 | 2,734 | 2,850 | 2,900 |
| 2023/11/29 | 2,800 | 2,809 | 2,753 | 2,753 | 1,300 |
| 2023/11/28 | 2,826 | 2,826 | 2,775 | 2,800 | 1,500 |
| 2023/11/27 | 2,846 | 2,885 | 2,835 | 2,835 | 1,900 |
| 2023/11/24 | 2,783 | 2,823 | 2,783 | 2,799 | 1,300 |
| 2023/11/22 | 2,804 | 2,804 | 2,733 | 2,733 | 1,600 |
| 2023/11/21 | 2,751 | 2,777 | 2,751 | 2,754 | 500 |
| 2023/11/20 | 2,800 | 2,841 | 2,771 | 2,792 | 800 |
| 2023/11/17 | 2,769 | 2,865 | 2,749 | 2,782 | 3,200 |
| 2023/11/16 | 2,859 | 2,859 | 2,715 | 2,750 | 1,800 |
| 2023/11/15 | 2,750 | 2,924 | 2,750 | 2,809 | 5,400 |
| 2023/11/14 | 2,704 | 2,969 | 2,654 | 2,882 | 8,600 |
| 2023/11/13 | 2,602 | 2,683 | 2,602 | 2,654 | 1,900 |
| 2023/11/10 | 2,654 | 2,654 | 2,605 | 2,605 | 700 |
| 2023/11/09 | 2,602 | 2,650 | 2,602 | 2,604 | 2,100 |
| 2023/11/08 | 2,744 | 2,744 | 2,643 | 2,643 | 1,900 |
| 2023/11/07 | 2,675 | 2,754 | 2,675 | 2,700 | 900 |
| 2023/11/06 | 2,725 | 2,725 | 2,631 | 2,725 | 2,400 |
| 2023/11/02 | 2,659 | 2,725 | 2,625 | 2,725 | 5,500 |
| 2023/11/01 | 2,895 | 2,895 | 2,696 | 2,739 | 3,200 |
| 2023/10/31 | 2,850 | 2,860 | 2,562 | 2,860 | 3,300 |
| 2023/10/30 | 2,945 | 2,945 | 2,850 | 2,900 | 1,000 |
| 2023/10/30 | 1 -> 2.00 分割 | ||||
| 2023/10/27 | 5,870 | 5,950 | 5,860 | 5,890 | 800 |
| 2023/10/26 | 5,800 | 6,100 | 5,650 | 5,910 | 1,600 |
| 2023/10/25 | 6,230 | 6,230 | 5,950 | 5,950 | 1,300 |
| 2023/10/24 | 6,020 | 6,100 | 6,020 | 6,030 | 500 |
| 2023/10/23 | 6,030 | 6,090 | 5,980 | 6,090 | 3,000 |
| 2023/10/20 | 6,210 | 6,350 | 6,100 | 6,100 | 1,800 |
| 2023/10/19 | 6,300 | 6,300 | 6,200 | 6,210 | 400 |
| 2023/10/18 | 6,270 | 6,530 | 6,250 | 6,300 | 3,800 |
| 2023/10/17 | 6,650 | 6,750 | 6,260 | 6,300 | 4,800 |
| 2023/10/16 | 6,000 | 6,780 | 6,000 | 6,640 | 12,400 |
| 2023/10/13 | 6,030 | 6,030 | 5,930 | 5,970 | 500 |
| 2023/10/12 | 5,920 | 6,070 | 5,910 | 6,040 | 1,000 |
| 2023/10/11 | 6,000 | 6,020 | 5,910 | 6,020 | 1,200 |
| 2023/10/10 | 5,970 | 6,030 | 5,910 | 6,030 | 1,800 |
| 2023/10/06 | 6,050 | 6,050 | 5,950 | 6,040 | 1,700 |
| 2023/10/05 | 6,130 | 6,130 | 6,030 | 6,050 | 800 |
| 2023/10/04 | 6,380 | 6,380 | 5,900 | 6,030 | 2,900 |
| 2023/10/03 | 6,300 | 6,320 | 6,180 | 6,180 | 2,600 |
| 2023/10/02 | 6,220 | 6,720 | 6,220 | 6,500 | 9,900 |